| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 102.50 | 103.81 | 1.91 | 1.87% | 101.96 | 105.35 | 379004 | 392507.09 | 1.53% |
| 2025-10-23 | 100.95 | 101.90 | 1.00 | 0.99% | 99.81 | 102.00 | 224875 | 226817.88 | 0.91% |
| 2025-10-22 | 101.29 | 100.90 | -1.14 | -1.12% | 100.71 | 102.88 | 211322 | 214077.22 | 0.85% |
| 2025-10-21 | 99.86 | 102.04 | 3.15 | 3.19% | 99.02 | 102.11 | 335447 | 339524.59 | 1.36% |
| 2025-10-20 | 98.10 | 98.89 | 2.29 | 2.37% | 97.50 | 100.55 | 298477 | 295768.56 | 1.21% |
| 2025-10-17 | 100.80 | 96.60 | -4.46 | -4.41% | 96.46 | 101.26 | 396419 | 388666.69 | 1.60% |
| 2025-10-16 | 99.46 | 101.06 | 1.60 | 1.61% | 98.66 | 102.43 | 391604 | 394954.38 | 1.58% |
| 2025-10-15 | 96.10 | 99.46 | 3.54 | 3.69% | 94.85 | 99.65 | 421801 | 412340.44 | 1.71% |
| 2025-10-14 | 101.05 | 95.92 | -3.81 | -3.82% | 95.34 | 101.90 | 561891 | 550664.69 | 2.27% |
| 2025-10-13 | 98.00 | 99.73 | -4.99 | -4.77% | 97.80 | 101.04 | 700936 | 695758.31 | 2.83% |
| 2025-10-10 | 111.78 | 104.72 | -8.13 | -7.20% | 104.50 | 111.80 | 689309 | 735658.25 | 2.79% |
| 2025-10-09 | 112.03 | 112.85 | 0.82 | 0.73% | 109.85 | 113.97 | 554708 | 621917.88 | 2.24% |
| 2025-09-30 | 105.27 | 112.03 | 6.76 | 6.42% | 105.22 | 112.26 | 707395 | 779172.25 | 2.86% |
| 2025-09-29 | 102.90 | 105.27 | 2.35 | 2.28% | 101.50 | 105.60 | 469354 | 486568.97 | 1.90% |
| 2025-09-26 | 104.70 | 102.92 | -4.11 | -3.84% | 101.66 | 104.94 | 485285 | 501747.50 | 1.96% |
| 2025-09-25 | 104.88 | 107.38 | 2.35 | 2.24% | 104.88 | 108.50 | 527097 | 566318.94 | 2.13% |
| 2025-09-24 | 104.02 | 105.03 | 0.25 | 0.24% | 104.02 | 106.17 | 393492 | 413594.97 | 1.59% |
| 2025-09-23 | 108.50 | 104.78 | -4.25 | -3.90% | 102.69 | 109.73 | 643314 | 677172.06 | 2.60% |
| 2025-09-22 | 108.01 | 109.03 | 0.28 | 0.26% | 106.76 | 110.53 | 439836 | 477980.47 | 1.78% |
| 2025-09-19 | 107.70 | 108.75 | 1.32 | 1.23% | 105.00 | 109.97 | 501637 | 539533.00 | 2.03% |
| 2025-09-18 | 109.47 | 107.43 | -1.86 | -1.70% | 106.06 | 110.90 | 543069 | 589542.56 | 2.20% |
| 2025-09-17 | 106.89 | 109.29 | 2.24 | 2.09% | 105.38 | 110.72 | 497652 | 538155.44 | 2.01% |
| 2025-09-16 | 106.50 | 107.05 | 0.05 | 0.05% | 105.53 | 107.50 | 350009 | 372654.50 | 1.42% |
| 2025-09-15 | 105.00 | 107.00 | 1.53 | 1.45% | 105.00 | 108.99 | 513922 | 550964.31 | 2.08% |
| 2025-09-12 | 105.60 | 105.47 | 0.82 | 0.78% | 103.31 | 107.28 | 566621 | 595528.31 | 2.29% |
| 2025-09-11 | 99.00 | 104.65 | -2.58 | -2.41% | 97.55 | 105.20 | 1003402 | 1026726.62 | 4.06% |
| 2025-09-10 | 106.10 | 107.23 | 0.86 | 0.81% | 105.80 | 109.37 | 478518 | 514466.66 | 1.93% |
| 2025-09-09 | 108.94 | 106.37 | -4.23 | -3.82% | 105.32 | 112.65 | 642184 | 694505.75 | 2.60% |
| 2025-09-08 | 108.38 | 110.60 | 3.20 | 2.98% | 106.77 | 111.88 | 710975 | 776748.12 | 2.87% |
| 2025-09-05 | 101.93 | 107.40 | 5.46 | 5.36% | 100.20 | 108.32 | 802292 | 838978.56 | 3.24% |
| 2025-09-04 | 112.27 | 101.94 | -8.94 | -8.06% | 99.98 | 112.70 | 1028634 | 1072155.88 | 4.16% |
| 2025-09-03 | 111.72 | 110.88 | -1.12 | -1.00% | 108.69 | 112.95 | 719372 | 794752.69 | 2.91% |
| 2025-09-02 | 111.00 | 112.00 | 0.42 | 0.38% | 109.55 | 115.79 | 1061258 | 1192045.12 | 4.29% |
| 2025-09-01 | 104.20 | 111.58 | 8.28 | 8.02% | 101.51 | 112.01 | 1012454 | 1093011.38 | 4.09% |
| 2025-08-29 | 95.78 | 103.30 | 7.61 | 7.95% | 95.62 | 103.96 | 1016596 | 1017955.00 | 4.11% |
| 2025-08-28 | 94.93 | 95.69 | 0.29 | 0.30% | 92.50 | 95.85 | 583061 | 549700.12 | 2.36% |
| 2025-08-27 | 97.40 | 95.40 | -1.40 | -1.45% | 95.40 | 98.99 | 620201 | 603696.88 | 2.50% |
| 2025-08-26 | 99.40 | 96.80 | -3.18 | -3.18% | 96.41 | 99.40 | 670047 | 651746.75 | 2.70% |
| 2025-08-25 | 95.44 | 99.98 | 5.98 | 6.36% | 94.69 | 100.00 | 933118 | 911528.75 | 3.75% |
| 2025-08-22 | 92.00 | 94.00 | 2.30 | 2.51% | 91.25 | 94.02 | 580164 | 538651.56 | 2.33% |
| 2025-08-21 | 92.30 | 91.70 | -0.11 | -0.12% | 91.20 | 93.33 | 397170 | 365765.75 | 1.60% |
| 2025-08-20 | 89.37 | 91.81 | 1.55 | 1.72% | 89.08 | 91.98 | 821138 | 744157.31 | 3.30% |
| 2025-08-19 | 97.15 | 90.26 | -6.72 | -6.93% | 90.01 | 99.00 | 1311654 | 1231974.25 | 5.28% |
| 2025-08-18 | 97.80 | 96.98 | -0.82 | -0.84% | 96.50 | 99.30 | 627115 | 611449.06 | 2.52% |
| 2025-08-15 | 97.55 | 97.80 | -0.88 | -0.89% | 96.66 | 99.30 | 547930 | 536191.00 | 2.20% |
| 2025-08-14 | 99.00 | 98.68 | 0.56 | 0.57% | 97.30 | 102.36 | 807632 | 801047.12 | 3.25% |
| 2025-08-13 | 92.10 | 98.12 | 6.62 | 7.23% | 91.64 | 99.50 | 1031052 | 986104.00 | 4.15% |
| 2025-08-12 | 91.55 | 91.50 | 0.27 | 0.30% | 90.10 | 91.75 | 371731 | 338147.50 | 1.50% |
| 2025-08-11 | 90.80 | 91.23 | 0.57 | 0.63% | 90.60 | 92.50 | 404319 | 369108.03 | 1.63% |
| 2025-08-08 | 90.30 | 90.66 | -0.55 | -0.60% | 89.00 | 91.65 | 422063 | 382137.22 | 1.70% |
| 2025-08-07 | 92.46 | 91.21 | -2.37 | -2.53% | 90.06 | 93.92 | 583679 | 533884.56 | 2.35% |
| 2025-08-06 | 93.29 | 93.58 | 0.29 | 0.31% | 92.98 | 95.75 | 525255 | 494985.94 | 2.11% |
| 2025-08-05 | 92.90 | 93.29 | 1.44 | 1.57% | 92.52 | 94.15 | 484983 | 452451.28 | 1.95% |
| 2025-08-04 | 93.00 | 91.85 | -1.15 | -1.24% | 89.61 | 93.00 | 639168 | 582085.62 | 2.57% |
| 2025-08-01 | 95.59 | 93.00 | -3.27 | -3.40% | 92.36 | 96.39 | 893263 | 839769.12 | 3.59% |
| 2025-07-31 | 96.00 | 96.27 | -2.58 | -2.61% | 94.92 | 98.85 | 983541 | 949864.44 | 3.96% |
| 2025-07-30 | 98.60 | 98.85 | 0.16 | 0.16% | 97.25 | 102.49 | 929140 | 929590.81 | 3.74% |
| 2025-07-29 | 93.45 | 98.69 | 7.07 | 7.72% | 90.70 | 99.76 | 940147 | 901445.00 | 3.78% |
| 2025-07-28 | 89.50 | 91.62 | 2.74 | 3.08% | 88.81 | 91.62 | 532680 | 481049.84 | 2.14% |
| 2025-07-25 | 87.00 | 88.88 | 1.88 | 2.16% | 86.39 | 91.20 | 610941 | 544920.50 | 2.46% |
| 2025-07-24 | 83.66 | 87.00 | 2.94 | 3.50% | 83.51 | 87.00 | 479778 | 411703.31 | 1.93% |
| 2025-07-23 | 83.80 | 84.06 | 1.28 | 1.55% | 83.30 | 85.59 | 489928 | 413006.22 | 1.97% |
| 2025-07-22 | 82.12 | 82.78 | 0.02 | 0.02% | 82.00 | 85.93 | 452814 | 379052.09 | 1.82% |
| 2025-07-21 | 82.61 | 82.76 | 0.16 | 0.19% | 80.84 | 83.49 | 496753 | 409091.16 | 2.00% |
| 2025-07-18 | 81.21 | 82.60 | 1.58 | 1.95% | 81.21 | 83.14 | 415796 | 342358.25 | 1.67% |
| 2025-07-17 | 78.91 | 81.02 | 2.21 | 2.80% | 78.53 | 81.49 | 415837 | 333403.88 | 1.67% |
| 2025-07-16 | 79.66 | 78.81 | -1.27 | -1.59% | 78.38 | 80.47 | 316248 | 250028.70 | 1.27% |
| 2025-07-15 | 78.94 | 80.08 | 1.48 | 1.88% | 78.94 | 80.86 | 452165 | 361140.59 | 1.82% |
| 2025-07-14 | 77.50 | 78.60 | 1.45 | 1.88% | 77.21 | 79.52 | 780301 | 610871.94 | 3.14% |
| 2025-07-11 | 73.50 | 77.15 | 7.01 | 9.99% | 73.30 | 77.15 | 811132 | 618752.62 | 3.26% |
| 2025-07-10 | 69.81 | 70.14 | 0.44 | 0.63% | 69.81 | 71.39 | 298622 | 211035.30 | 1.20% |
| 2025-07-09 | 69.39 | 69.70 | -0.70 | -0.99% | 68.90 | 70.98 | 230899 | 161422.48 | 0.93% |
| 2025-07-08 | 69.63 | 70.40 | 0.56 | 0.80% | 69.55 | 70.88 | 198884 | 139723.92 | 0.80% |
| 2025-07-07 | 70.75 | 69.84 | -0.98 | -1.38% | 69.22 | 70.75 | 210369 | 146708.77 | 0.85% |
| 2025-07-04 | 70.72 | 70.82 | 0.10 | 0.14% | 70.04 | 71.65 | 231366 | 163799.36 | 0.93% |
| 2025-07-03 | 70.20 | 70.72 | 0.52 | 0.74% | 69.90 | 71.07 | 227081 | 160298.66 | 0.91% |
| 2025-07-02 | 70.98 | 70.20 | -0.50 | -0.71% | 69.96 | 71.38 | 218891 | 154196.84 | 0.88% |
| 2025-07-01 | 69.11 | 70.70 | 1.15 | 1.65% | 69.11 | 71.39 | 343609 | 242737.03 | 1.38% |
| 2025-06-30 | 65.72 | 69.55 | 3.72 | 5.65% | 65.60 | 69.65 | 468343 | 319722.66 | 1.88% |
| 2025-06-27 | 65.68 | 65.83 | 0.15 | 0.23% | 65.32 | 66.42 | 196914 | 129842.60 | 0.79% |
药明康德(603259)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
